시장 데이터를 불러오는 중
전체 종목
Genesis Energy, L.P. Common Units 과거 주가
Genesis Energy, L.P. Common Units · GEL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genesis Energy, L.P. Common Units · GEL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,236 | ₩19,343 | ₩19,022 | ₩19,289 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,089 | ₩19,289 | ₩18,982 | ₩19,156 | +0.35% | 21.6만 |
| 2026.10.07 | ₩18,955 | ₩19,169 | ₩18,688 | ₩19,129 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,741 | ₩19,169 | ₩18,741 | ₩19,075 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,795 | ₩18,955 | ₩18,568 | ₩18,728 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,261 | ₩18,875 | ₩18,261 | ₩18,768 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,287 | ₩18,808 | ₩18,100 | ₩18,274 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,474 | ₩18,474 | ₩18,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,381 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,635 | ₩18,661 | ₩18,367 | ₩18,461 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,115 | ₩19,115 | ₩18,621 | ₩18,781 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,169 | ₩19,276 | ₩18,862 | ₩18,928 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,757 | ₩19,757 | ₩19,129 | ₩19,142 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,757 | ₩19,863 | ₩19,583 | ₩19,583 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩19,984 | ₩20,465 | ₩19,503 | ₩19,556 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,663 | ₩20,144 | ₩19,663 | ₩20,077 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,304 | ₩20,384 | ₩19,329 | ₩19,570 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,465 | ₩20,799 | ₩20,251 | ₩20,278 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,438 | ₩20,772 | ₩20,171 | ₩20,465 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,558 | ₩20,718 | ₩20,451 | ₩20,478 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,892 | ₩21,066 | ₩20,505 | ₩20,612 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩20,972 | ₩21,159 | ₩20,638 | ₩20,825 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,106 | ₩21,360 | ₩20,865 | ₩21,186 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,373 | ₩21,760 | ₩20,905 | ₩20,946 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,092 | ₩21,453 | ₩21,079 | ₩21,106 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,600 | ₩21,667 | ₩21,106 | ₩21,173 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,760 | ₩21,987 | ₩21,560 | ₩21,613 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,215 | ₩22,268 | ₩21,640 | ₩21,707 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩21,974 | ₩22,188 | ₩21,547 | ₩22,134 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,533 | ₩22,001 | ₩21,507 | ₩21,800 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,041 | ₩22,041 | ₩21,400 | ₩21,453 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,760 | ₩21,974 | ₩21,333 | ₩21,907 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,573 | ₩21,961 | ₩21,573 | ₩21,961 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,547 | ₩21,627 | ₩21,386 | ₩21,507 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,640 | ₩21,653 | ₩21,426 | ₩21,573 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,426 | ₩21,747 | ₩21,253 | ₩21,640 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,520 | ₩21,627 | ₩21,373 | ₩21,426 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,547 | ₩21,640 | ₩21,133 | ₩21,507 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,573 | ₩21,587 | ₩21,146 | ₩21,373 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,320 | ₩21,426 | ₩20,865 | ₩21,373 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,119 | ₩21,320 | ₩20,999 | ₩21,133 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,199 | ₩21,293 | ₩20,892 | ₩20,986 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,518 | ₩21,213 | ₩20,518 | ₩21,199 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,638 | ₩21,320 | ₩20,505 | ₩20,692 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,398 | ₩20,812 | ₩20,224 | ₩20,772 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,358 | ₩20,612 | ₩19,930 | ₩20,144 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩20,972 | ₩21,173 | ₩20,224 | ₩20,278 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩20,024 | ₩20,318 | ₩19,663 | ₩19,850 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,411 | ₩20,451 | ₩19,970 | ₩20,144 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,518 | ₩20,692 | ₩20,037 | ₩20,625 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,251 | ₩20,478 | ₩19,944 | ₩20,451 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,904 | ₩20,571 | ₩19,690 | ₩20,411 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,037 | ₩20,438 | ₩19,770 | ₩19,904 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,797 | ₩20,264 | ₩19,623 | ₩19,703 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,904 | ₩20,358 | ₩19,663 | ₩19,797 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,251 | ₩20,638 | ₩20,051 | ₩20,064 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,091 | ₩20,411 | ₩19,703 | ₩20,171 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,904 | ₩19,997 | ₩19,663 | ₩19,970 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,570 | ₩19,743 | ₩19,463 | ₩19,636 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,583 | ₩19,997 | ₩19,489 | ₩19,623 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,904 | ₩20,197 | ₩19,436 | ₩19,556 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,222 | ₩20,117 | ₩19,222 | ₩19,944 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,476 | ₩19,757 | ₩19,182 | ₩19,276 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,516 | ₩19,850 | ₩19,449 | ₩19,476 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,449 | ₩19,717 | ₩19,369 | ₩19,583 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩20,024 | ₩20,024 | ₩19,343 | ₩19,449 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩19,957 | ₩20,077 | ₩19,743 | ₩19,944 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩19,970 | ₩20,104 | ₩19,663 | ₩19,997 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,089 | ₩20,184 | ₩19,089 | ₩19,970 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,035 | ₩19,289 | ₩18,835 | ₩18,969 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩18,928 | ₩19,236 | ₩18,795 | ₩18,969 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,915 | ₩19,262 | ₩18,648 | ₩18,795 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,701 | ₩19,129 | ₩18,701 | ₩18,928 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,835 | ₩18,969 | ₩18,568 | ₩18,781 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,808 | ₩18,995 | ₩18,594 | ₩18,848 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,367 | ₩19,530 | ₩18,367 | ₩18,728 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,875 | ₩19,035 | ₩18,461 | ₩18,528 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,915 | ₩19,289 | ₩18,915 | ₩19,049 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,369 | ₩19,369 | ₩18,755 | ₩18,982 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,781 | ₩19,930 | ₩18,434 | ₩19,329 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,169 | ₩19,489 | ₩18,594 | ₩18,942 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,915 | ₩19,356 | ₩18,862 | ₩19,289 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,104 | ₩20,104 | ₩19,169 | ₩19,289 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,905 | ₩20,905 | ₩19,770 | ₩20,211 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩20,972 | ₩21,213 | ₩20,665 | ₩20,919 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,705 | ₩21,146 | ₩20,665 | ₩20,772 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,598 | ₩20,812 | ₩20,411 | ₩20,425 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,079 | ₩21,293 | ₩20,438 | ₩20,665 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,052 | ₩21,052 | ₩20,571 | ₩20,879 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,331 | ₩21,333 | ₩20,331 | ₩20,919 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,772 | ₩21,173 | ₩20,291 | ₩20,291 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,117 | ₩20,865 | ₩20,117 | ₩20,772 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,238 | ₩20,678 | ₩20,157 | ₩20,264 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,331 | ₩20,425 | ₩19,930 | ₩20,077 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,384 | ₩20,665 | ₩20,291 | ₩20,531 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,571 | ₩20,598 | ₩20,264 | ₩20,304 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,453 | ₩21,720 | ₩20,384 | ₩20,478 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,054 | ₩22,054 | ₩21,587 | ₩21,613 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,867 | ₩22,028 | ₩21,560 | ₩21,907 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,774 | ₩22,108 | ₩21,587 | ₩21,840 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,547 | ₩21,934 | ₩21,373 | ₩21,907 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,667 | ₩21,881 | ₩21,373 | ₩21,694 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,320 | ₩21,787 | ₩21,079 | ₩21,493 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,146 | ₩21,774 | ₩20,892 | ₩21,507 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,239 | ₩21,253 | ₩20,772 | ₩21,026 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,119 | ₩21,426 | ₩20,905 | ₩21,106 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩21,947 | ₩22,014 | ₩21,026 | ₩21,092 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,814 | ₩21,907 | ₩21,386 | ₩21,867 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,774 | ₩22,014 | ₩21,039 | ₩22,014 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,281 | ₩22,535 | ₩21,720 | ₩21,934 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,548 | ₩22,789 | ₩22,495 | ₩22,495 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,669 | ₩22,789 | ₩22,522 | ₩22,589 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩22,949 | ₩23,150 | ₩22,602 | ₩22,802 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,468 | ₩23,243 | ₩22,468 | ₩23,230 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,096 | ₩23,323 | ₩22,482 | ₩22,936 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,722 | ₩23,270 | ₩22,468 | ₩22,842 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,281 | ₩22,762 | ₩22,281 | ₩22,602 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,482 | ₩22,856 | ₩22,348 | ₩22,402 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,909 | ₩23,136 | ₩22,495 | ₩22,735 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,043 | ₩23,230 | ₩22,615 | ₩22,922 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,415 | ₩23,510 | ₩22,321 | ₩22,976 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,428 | ₩22,562 | ₩22,121 | ₩22,268 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,816 | ₩22,816 | ₩22,255 | ₩22,482 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,136 | ₩23,524 | ₩22,936 | ₩22,976 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,869 | ₩23,283 | ₩22,695 | ₩23,056 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,537 | ₩23,537 | ₩22,682 | ₩22,922 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩23,911 | ₩23,951 | ₩23,350 | ₩23,484 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,045 | ₩24,085 | ₩23,777 | ₩23,791 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,697 | ₩24,031 | ₩23,417 | ₩23,978 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,216 | ₩23,777 | ₩23,029 | ₩23,764 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,457 | ₩23,791 | ₩23,176 | ₩23,377 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,377 | ₩23,777 | ₩22,922 | ₩23,564 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,484 | ₩23,697 | ₩23,176 | ₩23,510 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,844 | ₩23,844 | ₩23,297 | ₩23,377 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,484 | ₩24,205 | ₩23,323 | ₩23,817 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,071 | ₩24,071 | ₩23,497 | ₩23,711 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,499 | ₩24,499 | ₩23,751 | ₩23,751 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,338 | ₩24,499 | ₩23,951 | ₩24,432 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,058 | ₩24,352 | ₩23,924 | ₩24,045 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,871 | ₩24,445 | ₩23,817 | ₩23,951 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,484 | ₩23,711 | ₩22,963 | ₩23,644 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,443 | ₩23,804 | ₩23,297 | ₩23,537 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,216 | ₩23,724 | ₩22,989 | ₩23,430 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,684 | ₩23,858 | ₩23,377 | ₩23,443 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,644 | ₩23,951 | ₩23,550 | ₩23,617 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,724 | ₩23,964 | ₩23,390 | ₩23,524 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩23,938 | ₩24,018 | ₩23,510 | ₩23,711 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩24,005 | ₩24,232 | ₩23,711 | ₩23,844 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,045 | ₩24,325 | ₩23,524 | ₩23,871 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,071 | ₩24,512 | ₩23,831 | ₩23,924 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩24,018 | ₩24,472 | ₩23,630 | ₩23,978 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,672 | ₩24,793 | ₩23,978 | ₩24,165 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,392 | ₩24,899 | ₩24,125 | ₩24,699 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,058 | ₩24,606 | ₩23,911 | ₩24,606 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,472 | ₩24,552 | ₩23,764 | ₩24,312 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,686 | ₩24,686 | ₩24,031 | ₩24,245 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩23,911 | ₩24,151 | ₩23,711 | ₩24,125 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,256 | ₩23,898 | ₩23,256 | ₩23,831 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,898 | ₩23,898 | ₩23,270 | ₩23,390 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,258 | ₩24,258 | ₩23,457 | ₩23,644 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,671 | ₩24,232 | ₩23,550 | ₩24,098 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,630 | ₩23,804 | ₩23,403 | ₩23,564 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,550 | ₩23,978 | ₩23,417 | ₩23,577 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,537 | ₩23,791 | ₩23,323 | ₩23,604 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,377 | ₩23,697 | ₩22,963 | ₩23,590 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,909 | ₩23,871 | ₩22,909 | ₩23,430 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩22,976 | ₩23,056 | ₩22,081 | ₩22,829 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,470 | ₩23,711 | ₩23,136 | ₩23,216 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,029 | ₩23,443 | ₩22,802 | ₩23,216 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,722 | ₩23,604 | ₩22,709 | ₩23,083 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,443 | ₩23,590 | ₩22,816 | ₩22,963 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,762 | ₩23,310 | ₩22,121 | ₩23,310 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,909 | ₩23,283 | ₩22,575 | ₩23,150 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,081 | ₩23,110 | ₩22,081 | ₩22,949 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩21,947 | ₩22,161 | ₩21,667 | ₩21,894 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,669 | ₩22,856 | ₩21,747 | ₩22,188 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,283 | ₩23,510 | ₩22,722 | ₩23,123 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,163 | ₩23,243 | ₩22,922 | ₩23,069 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,629 | ₩23,190 | ₩22,548 | ₩23,136 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,482 | ₩22,856 | ₩21,814 | ₩22,455 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,174 | ₩22,749 | ₩22,108 | ₩22,388 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,829 | ₩22,842 | ₩22,094 | ₩22,121 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,856 | ₩23,136 | ₩22,575 | ₩22,669 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,722 | ₩22,909 | ₩22,094 | ₩22,495 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,709 | ₩23,016 | ₩22,629 | ₩22,909 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,174 | ₩22,709 | ₩21,560 | ₩22,682 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,161 | ₩22,415 | ₩21,974 | ₩22,161 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,800 | ₩22,188 | ₩21,787 | ₩22,041 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,306 | ₩21,840 | ₩21,119 | ₩21,760 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,732 | ₩21,320 | ₩20,652 | ₩21,239 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,344 | ₩20,999 | ₩20,344 | ₩20,732 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,625 | ₩21,026 | ₩20,371 | ₩20,371 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,213 | ₩21,426 | ₩20,652 | ₩20,652 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,373 | ₩21,386 | ₩20,812 | ₩21,266 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,919 | ₩21,480 | ₩20,571 | ₩21,213 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,133 | ₩21,133 | ₩20,678 | ₩20,839 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,758 | ₩21,159 | ₩20,705 | ₩21,079 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,812 | ₩21,279 | ₩20,799 | ₩20,799 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,758 | ₩21,173 | ₩20,478 | ₩20,825 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩20,999 | ₩21,253 | ₩20,705 | ₩20,865 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,905 | ₩21,426 | ₩20,478 | ₩21,293 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,919 | ₩21,092 | ₩20,465 | ₩20,905 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,360 | ₩21,520 | ₩20,531 | ₩20,718 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,879 | ₩21,346 | ₩20,585 | ₩21,253 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,598 | ₩20,919 | ₩20,264 | ₩20,852 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,665 | ₩20,758 | ₩20,224 | ₩20,438 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,106 | ₩21,106 | ₩20,545 | ₩20,892 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,747 | ₩21,747 | ₩20,732 | ₩21,039 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,211 | ₩21,694 | ₩20,211 | ₩21,587 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,865 | ₩20,865 | ₩20,478 | ₩20,505 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,320 | ₩21,760 | ₩20,812 | ₩20,812 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,587 | ₩21,667 | ₩21,186 | ₩21,386 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,480 | ₩21,881 | ₩21,186 | ₩21,520 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,293 | ₩21,827 | ₩21,199 | ₩21,653 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,398 | ₩21,507 | ₩20,398 | ₩21,213 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,865 | ₩20,865 | ₩20,318 | ₩20,438 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,638 | ₩21,133 | ₩20,638 | ₩20,772 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,571 | ₩20,959 | ₩20,371 | ₩20,825 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩20,959 | ₩21,413 | ₩20,411 | ₩20,585 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,451 | ₩21,133 | ₩20,157 | ₩21,039 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,037 | ₩20,197 | ₩19,757 | ₩20,157 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,278 | ₩20,331 | ₩19,863 | ₩19,930 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,678 | ₩20,959 | ₩19,970 | ₩20,184 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,478 | ₩20,665 | ₩20,304 | ₩20,425 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,718 | ₩20,772 | ₩20,331 | ₩20,638 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,533 | ₩21,573 | ₩20,758 | ₩20,758 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,133 | ₩21,640 | ₩20,558 | ₩21,400 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,304 | ₩21,253 | ₩19,944 | ₩21,119 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,625 | ₩20,892 | ₩20,371 | ₩20,531 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,493 | ₩21,907 | ₩20,745 | ₩20,799 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,827 | ₩21,827 | ₩21,453 | ₩21,520 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,707 | ₩21,867 | ₩21,346 | ₩21,547 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,493 | ₩21,734 | ₩21,266 | ₩21,667 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩20,999 | ₩21,507 | ₩20,959 | ₩21,373 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,239 | ₩21,400 | ₩20,718 | ₩20,932 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩21,961 | ₩21,961 | ₩21,119 | ₩21,453 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,386 | ₩21,974 | ₩20,986 | ₩21,854 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩20,932 | ₩21,480 | ₩20,932 | ₩21,373 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,440 | ₩21,720 | ₩21,092 | ₩21,346 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,799 | ₩21,680 | ₩20,692 | ₩21,613 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,106 | ₩21,199 | ₩20,518 | ₩20,865 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,293 | ₩21,507 | ₩20,932 | ₩21,106 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩20,972 | ₩21,346 | ₩20,665 | ₩21,199 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,625 | ₩20,959 | ₩20,171 | ₩20,905 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,625 | ₩20,812 | ₩20,157 | ₩20,545 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,331 | ₩20,758 | ₩20,197 | ₩20,705 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,157 | ₩20,304 | ₩19,970 | ₩20,171 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,692 | ₩20,692 | ₩19,837 | ₩20,051 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,598 | ₩20,905 | ₩20,318 | ₩20,732 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,612 | ₩20,718 | ₩20,371 | ₩20,478 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,304 | ₩20,972 | ₩20,144 | ₩20,785 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,171 | ₩20,825 | ₩19,436 | ₩19,944 | -1.13% | 23.9만 |
|---|